Vanguard Total World Stock Index Fund ETF Shares (VT)

VT
🏛️ アメリカ →
136.86
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 103.15 103.29 102.63 102.88 2.3M
2023-12-28 103.18 103.40 103.03 103.10 2.7M
2023-12-27 102.80 103.11 102.76 103.03 1.4M
2023-12-26 102.36 102.92 102.34 102.73 1.2M
2023-12-22 102.25 102.51 101.85 102.22 2.0M
2023-12-21 101.66 102.09 101.30 102.07 1.7M
2023-12-20 102.04 102.35 100.74 100.77 2.7M
2023-12-19 101.67 102.19 101.67 102.17 2.0M
2023-12-18 101.36 101.54 101.14 101.41 2.1M
2023-12-15 102.06 102.24 101.71 101.81 2.8M
2023-12-14 102.05 102.57 101.78 102.28 1.9M
2023-12-13 100.06 101.53 99.79 101.49 1.7M
2023-12-12 99.62 100.05 99.34 100.01 1.1M
2023-12-11 99.32 99.77 99.26 99.76 1.9M
2023-12-08 98.86 99.50 98.81 99.39 1.5M
2023-12-07 98.83 99.21 98.63 99.11 1.2M
2023-12-06 99.23 99.31 98.41 98.45 1.2M
2023-12-05 98.54 98.83 98.33 98.63 1.3M
2023-12-04 98.54 99.00 98.42 98.85 1.9M
2023-12-01 98.46 99.52 98.38 99.46 2.8M
2023-11-30 98.50 98.68 98.14 98.61 1.6M
2023-11-29 98.67 98.90 98.27 98.32 1.3M
2023-11-28 98.07 98.57 97.94 98.30 1.1M
2023-11-27 98.20 98.28 98.04 98.14 1.8M
2023-11-24 98.09 98.36 98.08 98.33 0.8M
2023-11-22 98.01 98.25 97.74 98.07 1.0M
2023-11-21 97.90 98.06 97.69 97.83 1.6M
2023-11-20 97.43 98.28 97.39 98.09 1.1M
2023-11-17 97.20 97.52 97.10 97.45 1.0M
2023-11-16 96.89 97.12 96.55 96.91 1.5M
2023-11-15 97.18 97.55 96.97 97.09 3.9M
2023-11-14 96.07 97.10 96.07 96.90 1.6M
2023-11-13 94.37 94.91 94.22 94.71 1.5M
2023-11-10 93.92 94.73 93.48 94.72 1.7M
2023-11-09 94.55 94.64 93.56 93.62 2.2M
2023-11-08 94.36 94.50 93.81 94.22 1.4M
2023-11-07 94.10 94.44 93.81 94.28 0.9M
2023-11-06 94.52 94.67 94.01 94.34 1.8M
2023-11-03 93.98 94.67 93.95 94.35 2.4M
2023-11-02 92.50 93.25 92.44 93.21 2.4M
2023-11-01 90.65 91.45 90.52 91.35 2.5M
2023-10-31 90.10 90.49 89.70 90.46 3.0M
2023-10-30 89.73 90.20 89.41 90.02 2.1M
2023-10-27 89.87 89.91 88.74 88.97 1.8M
2023-10-26 89.88 90.08 89.07 89.36 2.2M
2023-10-25 90.88 90.89 90.03 90.12 1.7M
2023-10-24 90.99 91.52 90.77 91.31 2.1M
2023-10-23 90.38 91.37 90.01 90.62 3.5M
2023-10-20 91.61 91.73 90.76 90.79 2.9M
2023-10-19 92.63 93.04 91.69 91.84 3.5M
2023-10-18 93.57 93.67 92.46 92.64 1.9M
2023-10-17 93.34 94.51 93.33 94.07 2.2M
2023-10-16 93.55 94.18 93.43 94.07 2.2M
2023-10-13 93.91 94.12 92.84 93.12 2.5M
2023-10-12 94.71 94.71 93.29 93.74 1.7M
2023-10-11 94.55 94.70 93.97 94.58 2.6M
2023-10-10 93.76 94.59 93.70 94.15 2.3M
2023-10-09 92.42 93.46 92.35 93.32 3.4M
2023-10-06 91.61 93.39 91.31 93.04 5.4M
2023-10-05 91.91 92.18 91.36 92.02 2.4M
2023-10-04 91.45 91.91 90.98 91.80 1.4M
2023-10-03 92.07 92.32 91.12 91.42 1.4M
2023-10-02 92.99 93.10 92.25 92.68 4.1M
2023-09-29 94.20 94.22 92.94 93.18 3.0M
2023-09-28 92.76 93.74 92.62 93.44 1.4M
2023-09-27 93.13 93.22 92.13 92.80 1.2M
2023-09-26 93.43 93.62 92.66 92.79 1.6M
2023-09-25 93.59 94.12 93.47 94.11 1.3M
2023-09-22 94.42 94.69 93.95 94.01 1.2M
2023-09-21 94.86 94.89 93.95 94.03 1.6M
2023-09-20 96.51 96.77 95.57 95.60 1.2M
2023-09-19 96.32 96.45 95.82 96.26 1.2M
2023-09-18 96.42 96.65 96.19 96.44 0.9M
2023-09-15 97.58 97.64 96.89 96.96 3.1M
2023-09-14 97.41 97.87 97.20 97.77 1.2M
2023-09-13 96.86 97.05 96.56 96.79 1.3M
2023-09-12 96.95 97.35 96.82 96.90 1.0M
2023-09-11 97.23 97.35 96.97 97.31 1.0M
2023-09-08 96.51 96.84 96.39 96.53 1.8M
2023-09-07 96.31 96.60 96.11 96.49 0.9M
2023-09-06 97.28 97.40 96.48 96.89 1.7M
2023-09-05 97.90 97.90 97.40 97.45 1.5M
2023-09-01 98.53 98.64 97.79 98.07 2.1M
2023-08-31 98.07 98.21 97.66 97.73 1.0M
2023-08-30 97.82 98.18 97.64 97.98 1.3M
2023-08-29 96.34 97.80 96.29 97.74 1.7M
2023-08-28 96.22 96.53 96.09 96.44 1.3M
2023-08-25 95.47 95.93 94.68 95.65 2.0M
2023-08-24 96.45 96.56 95.06 95.10 1.3M
2023-08-23 95.52 96.45 95.51 96.30 1.4M
2023-08-22 95.79 95.83 95.11 95.21 1.7M
2023-08-21 95.14 95.55 94.69 95.41 1.1M
2023-08-18 94.30 95.15 94.23 94.94 1.9M
2023-08-17 96.01 96.06 94.87 95.00 0.9M
2023-08-16 96.18 96.53 95.61 95.63 1.3M
2023-08-15 97.08 97.10 96.22 96.36 1.8M
2023-08-14 96.96 97.52 96.72 97.51 0.9M
2023-08-11 97.21 97.66 97.07 97.43 1.2M
2023-08-10 98.30 98.98 97.54 97.78 1.1M
2023-08-09 98.08 98.17 97.44 97.63 0.9M
2023-08-08 97.73 98.08 97.26 98.03 1.4M
2023-08-07 98.40 98.65 98.03 98.64 1.1M
2023-08-04 98.57 99.09 97.83 97.92 1.4M
2023-08-03 97.84 98.44 97.71 98.10 1.1M
2023-08-02 99.04 99.08 98.15 98.31 1.5M
2023-08-01 100.08 100.21 99.74 99.98 1.4M
2023-07-31 100.50 100.73 100.36 100.59 3.1M
2023-07-28 100.20 100.54 100.03 100.37 0.9M
2023-07-27 100.69 100.69 99.16 99.34 1.2M
2023-07-26 99.50 100.26 99.49 100.00 0.9M
2023-07-25 99.56 100.03 99.55 99.82 1.1M
2023-07-24 99.29 99.66 99.14 99.52 0.6M
2023-07-21 99.48 99.52 99.11 99.16 1.1M
2023-07-20 99.63 99.73 99.00 99.12 1.3M
2023-07-19 99.84 100.08 99.66 99.80 0.9M
2023-07-18 99.02 99.78 98.96 99.71 0.9M
2023-07-17 98.69 99.28 98.61 99.11 1.2M
2023-07-14 99.24 99.28 98.73 98.83 1.1M
2023-07-13 98.72 99.31 98.67 99.19 1.5M
2023-07-12 97.91 98.25 97.82 98.06 1.0M
2023-07-11 96.40 96.99 96.23 96.93 0.9M
2023-07-10 95.64 96.10 95.59 96.10 1.0M
2023-07-07 95.45 96.51 95.45 95.80 1.2M
2023-07-06 95.71 95.71 94.97 95.55 1.0M
2023-07-05 96.79 96.91 96.59 96.74 0.8M
2023-07-03 97.06 97.29 97.00 97.29 1.0M
2023-06-30 96.66 97.13 96.65 96.98 1.2M
2023-06-29 95.49 95.92 95.41 95.92 0.8M
2023-06-28 95.47 95.91 95.31 95.74 1.1M
2023-06-27 94.98 95.82 94.84 95.69 0.9M
2023-06-26 94.79 95.20 94.68 94.72 1.3M
2023-06-23 94.80 95.13 94.66 94.78 1.6M
2023-06-22 95.54 95.87 95.38 95.83 0.9M
2023-06-21 96.00 96.25 95.71 95.87 1.0M
2023-06-20 96.53 96.54 95.84 96.17 3.2M
2023-06-16 98.48 98.49 97.68 97.78 0.9M
2023-06-15 96.90 98.24 96.83 98.06 1.0M
2023-06-14 97.00 97.38 96.28 96.94 1.5M
2023-06-13 96.60 96.96 96.51 96.79 1.8M
2023-06-12 95.61 96.06 95.45 96.04 0.9M
2023-06-09 95.48 95.78 95.21 95.40 1.0M
2023-06-08 94.82 95.38 94.63 95.29 1.0M
2023-06-07 95.11 95.39 94.61 94.71 1.6M
2023-06-06 94.52 95.19 94.45 95.12 1.4M
2023-06-05 94.88 95.02 94.45 94.56 1.5M
2023-06-02 94.30 95.04 94.22 94.88 1.5M
2023-06-01 92.55 93.62 92.34 93.42 1.5M
2023-05-31 92.40 92.51 91.78 92.27 1.4M
2023-05-30 93.51 93.57 92.65 92.96 1.8M
2023-05-26 92.49 93.45 92.46 93.29 1.4M
2023-05-25 92.32 92.44 91.76 92.17 1.4M
2023-05-24 92.27 92.27 91.70 91.89 1.3M
2023-05-23 93.39 93.57 92.70 92.72 0.9M
2023-05-22 93.78 94.17 93.67 93.90 1.3M
2023-05-19 93.91 94.04 93.49 93.75 1.3M
2023-05-18 93.13 93.79 92.99 93.74 1.6M
2023-05-17 92.76 93.37 92.36 93.24 1.3M
2023-05-16 92.84 92.97 92.37 92.37 0.8M
2023-05-15 92.83 93.25 92.55 93.17 1.3M
2023-05-12 92.97 92.97 92.08 92.54 1.5M
2023-05-11 92.68 92.80 92.25 92.80 1.0M
2023-05-10 93.33 93.38 92.29 93.02 4.1M
2023-05-09 92.73 93.02 92.61 92.83 0.8M
2023-05-08 93.30 93.34 92.96 93.21 1.0M
2023-05-05 92.35 93.37 92.30 93.16 1.0M
2023-05-04 91.85 91.98 91.35 91.60 1.4M
2023-05-03 92.38 93.02 91.89 91.92 1.5M
2023-05-02 92.90 92.90 91.58 92.24 1.2M
2023-05-01 93.30 93.66 93.23 93.29 0.9M
2023-04-28 92.55 93.41 92.52 93.40 1.7M
2023-04-27 91.87 92.90 91.78 92.85 1.2M
2023-04-26 91.89 92.02 91.23 91.33 1.0M
2023-04-25 92.56 92.56 91.53 91.53 1.0M
2023-04-24 92.90 93.14 92.69 93.05 2.0M
2023-04-21 92.92 93.03 92.47 92.95 1.0M
2023-04-20 92.84 93.27 92.63 92.92 0.9M
2023-04-19 92.99 93.43 92.93 93.26 1.3M
2023-04-18 93.70 93.78 93.21 93.48 1.2M
2023-04-17 93.06 93.34 92.78 93.32 1.0M
2023-04-14 93.30 93.69 92.63 93.10 2.4M
2023-04-13 92.70 93.48 92.62 93.39 1.0M
2023-04-12 92.90 92.99 92.09 92.18 1.9M
2023-04-11 92.32 92.59 92.18 92.31 1.2M
2023-04-10 91.50 92.10 91.31 92.09 1.2M
2023-04-06 91.54 92.10 91.30 91.98 0.9M
2023-04-05 91.89 91.98 91.32 91.68 1.2M
2023-04-04 92.64 92.68 91.80 92.13 1.9M
2023-04-03 92.10 92.55 91.92 92.52 1.8M
2023-03-31 91.34 92.12 91.33 92.09 1.2M
2023-03-30 91.13 91.29 90.80 91.13 1.2M
2023-03-29 90.11 90.47 89.93 90.43 1.5M
2023-03-28 89.21 89.43 88.94 89.33 1.1M
2023-03-27 89.41 89.52 88.91 89.24 2.1M
2023-03-24 88.23 88.94 87.73 88.90 2.1M
2023-03-23 89.29 90.03 88.15 88.68 1.9M
2023-03-22 89.63 90.49 88.45 88.47 2.7M
2023-03-21 89.22 89.61 88.89 89.50 1.4M
2023-03-20 87.80 88.47 87.61 88.34 1.6M
2023-03-17 88.32 88.47 87.34 87.68 1.9M
2023-03-16 86.88 88.75 86.72 88.73 2.4M
2023-03-15 86.71 87.34 86.13 87.28 4.6M
2023-03-14 88.47 88.96 87.78 88.64 3.1M
2023-03-13 86.93 88.37 86.59 87.48 5.6M
2023-03-10 88.91 89.22 87.49 87.76 5.0M
2023-03-09 90.57 90.85 88.82 88.99 1.6M
2023-03-08 90.31 90.72 90.04 90.48 1.3M
2023-03-07 91.60 91.60 90.09 90.24 2.8M
2023-03-06 91.87 92.25 91.54 91.64 2.0M
2023-03-03 90.90 91.88 90.72 91.78 2.1M
2023-03-02 89.53 90.66 89.42 90.48 2.0M
2023-03-01 90.17 90.42 89.72 90.01 1.9M
2023-02-28 90.08 90.39 89.79 89.83 1.8M
2023-02-27 90.44 90.80 90.05 90.22 1.9M
2023-02-24 89.56 89.83 89.19 89.72 1.6M
2023-02-23 91.07 91.19 90.00 90.90 1.3M
2023-02-22 90.71 90.95 90.15 90.42 2.3M
2023-02-21 91.52 91.71 90.65 90.72 2.7M
2023-02-17 91.97 92.31 91.59 92.28 1.9M
2023-02-16 92.41 93.34 92.29 92.49 2.0M
2023-02-15 92.57 93.40 92.45 93.38 1.5M
2023-02-14 92.87 93.80 92.45 93.33 1.7M
2023-02-13 92.43 93.31 92.33 93.27 4.4M
2023-02-10 92.09 92.37 91.77 92.25 2.2M
2023-02-09 93.87 93.92 92.15 92.42 1.4M
2023-02-08 93.24 93.58 92.72 92.88 1.8M
2023-02-07 92.46 93.84 92.17 93.65 1.7M
2023-02-06 92.72 92.90 92.25 92.66 2.3M
2023-02-03 93.43 94.40 93.25 93.50 2.7M
2023-02-02 94.46 94.87 93.85 94.55 2.3M
2023-02-01 92.68 94.30 91.99 93.79 1.8M
2023-01-31 91.73 92.79 91.59 92.78 1.4M
2023-01-30 92.22 92.63 91.69 91.72 2.2M
2023-01-27 92.44 93.24 92.34 92.85 1.6M
2023-01-26 92.58 92.82 91.88 92.79 1.6M
2023-01-25 91.16 92.07 90.70 92.01 1.6M
2023-01-24 91.58 92.02 91.28 91.84 1.5M
2023-01-23 91.05 92.25 90.97 91.93 4.3M
2023-01-20 89.94 91.09 89.61 91.07 2.3M
2023-01-19 89.68 90.08 89.28 89.68 4.0M
2023-01-18 91.63 91.74 90.05 90.08 4.1M
2023-01-17 91.04 91.48 90.86 91.06 2.7M
2023-01-13 90.05 91.15 90.00 91.08 1.7M
2023-01-12 90.32 90.87 89.45 90.61 2.9M
2023-01-11 89.44 89.98 89.24 89.97 2.7M
2023-01-10 88.51 89.07 88.22 89.07 4.7M
2023-01-09 89.00 89.65 88.55 88.59 4.8M
2023-01-06 87.01 88.55 86.41 88.38 1.8M
2023-01-05 86.72 86.79 86.20 86.40 2.5M
2023-01-04 87.02 87.62 86.45 87.30 2.5M
2023-01-03 86.88 87.38 85.71 86.24 3.6M